OSX Brasil S.A. (OSXB3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:54PM BRT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.0400 | 4.1100 | 3.9400 | 4.1100 | 4.1100 | 2,400 |
| 09 May 2024 | 4.0100 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | 1,200 |
| 08 May 2024 | 4.0300 | 4.0900 | 3.9600 | 4.0900 | 4.0900 | 1,500 |
| 07 May 2024 | 4.0300 | 4.1800 | 4.0000 | 4.1000 | 4.1000 | 1,300 |
| 06 May 2024 | 3.9600 | 4.2000 | 3.9500 | 4.0300 | 4.0300 | 3,200 |
| 03 May 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 500 |
| 02 May 2024 | 3.9300 | 4.1800 | 3.9000 | 4.1800 | 4.1800 | 14,100 |
| 30 Apr 2024 | 3.9500 | 4.0300 | 3.9000 | 3.9900 | 3.9900 | 7,300 |
| 29 Apr 2024 | 4.0400 | 4.0500 | 3.8000 | 3.9800 | 3.9800 | 24,600 |
| 26 Apr 2024 | 4.1800 | 4.1800 | 3.9900 | 4.0500 | 4.0500 | 1,900 |
| 25 Apr 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0500 | 4.0500 | 600 |
| 24 Apr 2024 | 4.1400 | 4.1400 | 3.9500 | 3.9600 | 3.9600 | 8,000 |
| 23 Apr 2024 | 4.1500 | 4.1500 | 3.9800 | 3.9800 | 3.9800 | 6,900 |
| 22 Apr 2024 | 4.1700 | 4.1700 | 3.9900 | 4.0700 | 4.0700 | 10,400 |
| 19 Apr 2024 | 4.0100 | 4.1900 | 4.0000 | 4.1200 | 4.1200 | 11,100 |
| 18 Apr 2024 | 4.0300 | 4.0700 | 4.0100 | 4.0700 | 4.0700 | 2,100 |
| 17 Apr 2024 | 4.1300 | 4.1700 | 4.0800 | 4.1200 | 4.1200 | 7,000 |
| 16 Apr 2024 | 4.1200 | 4.1400 | 4.1100 | 4.1300 | 4.1300 | 1,400 |
| 15 Apr 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 5,400 |
| 12 Apr 2024 | 4.2000 | 4.2000 | 4.1100 | 4.1600 | 4.1600 | 1,200 |
| 11 Apr 2024 | 4.2400 | 4.2400 | 4.1500 | 4.1700 | 4.1700 | 3,000 |
| 10 Apr 2024 | 4.3300 | 4.3700 | 4.1100 | 4.2400 | 4.2400 | 8,500 |
| 09 Apr 2024 | 4.2200 | 4.3700 | 4.1600 | 4.3600 | 4.3600 | 6,100 |
| 08 Apr 2024 | 4.1500 | 4.2100 | 4.1200 | 4.1700 | 4.1700 | 3,600 |
| 05 Apr 2024 | 4.1400 | 4.1400 | 4.0900 | 4.1300 | 4.1300 | 2,000 |
| 04 Apr 2024 | 4.1500 | 4.1900 | 4.0900 | 4.1400 | 4.1400 | 4,300 |
| 03 Apr 2024 | 4.1000 | 4.2100 | 4.0900 | 4.1200 | 4.1200 | 5,400 |
| 02 Apr 2024 | 4.1600 | 4.1900 | 4.0600 | 4.1300 | 4.1300 | 1,800 |
| 01 Apr 2024 | 4.1800 | 4.1800 | 4.0500 | 4.1300 | 4.1300 | 9,200 |
| 28 Mar 2024 | 4.0700 | 4.2700 | 4.0500 | 4.1900 | 4.1900 | 3,900 |
| 27 Mar 2024 | 4.0300 | 4.1100 | 4.0300 | 4.0500 | 4.0500 | 3,300 |
| 26 Mar 2024 | 4.0400 | 4.1100 | 4.0200 | 4.0200 | 4.0200 | 9,900 |
| 25 Mar 2024 | 4.1400 | 4.2200 | 4.0700 | 4.0700 | 4.0700 | 23,500 |
| 22 Mar 2024 | 4.2000 | 4.3500 | 3.8400 | 4.0700 | 4.0700 | 112,200 |
| 21 Mar 2024 | 4.7700 | 4.8200 | 4.5900 | 4.7000 | 4.7000 | 3,000 |
| 20 Mar 2024 | 4.5400 | 4.8900 | 4.4600 | 4.5700 | 4.5700 | 16,600 |
| 19 Mar 2024 | 4.3900 | 4.3900 | 4.2000 | 4.2500 | 4.2500 | 7,300 |
| 18 Mar 2024 | 4.4100 | 4.4400 | 4.3600 | 4.4000 | 4.4000 | 1,100 |
| 15 Mar 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 14 Mar 2024 | 4.4600 | 4.4600 | 4.3300 | 4.4500 | 4.4500 | 2,100 |
| 13 Mar 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4600 | 4.4600 | 1,700 |
| 12 Mar 2024 | 4.5300 | 4.5400 | 4.4600 | 4.4900 | 4.4900 | 3,000 |
| 11 Mar 2024 | 4.4500 | 4.7400 | 4.2400 | 4.3700 | 4.3700 | 20,400 |
| 08 Mar 2024 | 4.6900 | 4.7100 | 4.2900 | 4.4000 | 4.4000 | 36,400 |
| 07 Mar 2024 | 4.7700 | 4.9300 | 4.7000 | 4.7000 | 4.7000 | 2,300 |
| 06 Mar 2024 | 4.8700 | 4.9000 | 4.5400 | 4.8700 | 4.8700 | 7,100 |
| 05 Mar 2024 | 5.0600 | 5.0600 | 4.8700 | 4.8700 | 4.8700 | 3,000 |
| 04 Mar 2024 | 4.9900 | 5.0000 | 4.8100 | 4.8600 | 4.8600 | 8,100 |
| 01 Mar 2024 | 4.9400 | 5.0500 | 4.9100 | 4.9700 | 4.9700 | 5,300 |
| 29 Feb 2024 | 4.9700 | 5.0200 | 4.9400 | 4.9400 | 4.9400 | 4,500 |
| 28 Feb 2024 | 4.9700 | 5.1100 | 4.8000 | 4.8500 | 4.8500 | 17,300 |
| 27 Feb 2024 | 5.1700 | 5.3000 | 4.9000 | 5.0000 | 5.0000 | 12,300 |
| 26 Feb 2024 | 5.1400 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 3,500 |
| 23 Feb 2024 | 5.1200 | 5.1800 | 5.0500 | 5.0500 | 5.0500 | 5,900 |
| 22 Feb 2024 | 5.1800 | 5.1800 | 5.0500 | 5.1200 | 5.1200 | 23,800 |
| 21 Feb 2024 | 5.1600 | 5.1800 | 5.0500 | 5.1800 | 5.1800 | 5,400 |
| 20 Feb 2024 | 5.1500 | 5.3400 | 5.1000 | 5.1700 | 5.1700 | 7,900 |
| 19 Feb 2024 | 5.0100 | 5.2100 | 5.0000 | 5.1700 | 5.1700 | 12,100 |
| 16 Feb 2024 | 4.9100 | 5.1700 | 4.8900 | 5.0700 | 5.0700 | 16,600 |
| 15 Feb 2024 | 5.1000 | 5.1400 | 4.8100 | 4.8400 | 4.8400 | 7,800 |
| 14 Feb 2024 | 5.1200 | 5.1800 | 4.6100 | 5.0700 | 5.0700 | 11,000 |
| 09 Feb 2024 | 5.2200 | 5.2200 | 5.0500 | 5.0600 | 5.0600 | 1,800 |
| 08 Feb 2024 | 5.2700 | 5.6000 | 5.0000 | 5.0300 | 5.0300 | 23,900 |
| 07 Feb 2024 | 5.2000 | 5.6900 | 5.0400 | 5.0400 | 5.0400 | 8,200 |
| 06 Feb 2024 | 5.1800 | 5.3000 | 5.0000 | 5.1900 | 5.1900 | 7,900 |
| 05 Feb 2024 | 5.3400 | 5.5000 | 5.0300 | 5.1700 | 5.1700 | 17,900 |
| 02 Feb 2024 | 5.6200 | 5.6900 | 5.5000 | 5.5000 | 5.5000 | 4,900 |
| 01 Feb 2024 | 5.8300 | 6.2900 | 5.5000 | 5.5000 | 5.5000 | 27,400 |
| 31 Jan 2024 | 5.9800 | 6.0900 | 5.7300 | 5.8300 | 5.8300 | 17,300 |
| 30 Jan 2024 | 6.4100 | 6.4100 | 5.6000 | 5.7200 | 5.7200 | 33,600 |
| 29 Jan 2024 | 6.4100 | 7.0000 | 5.8000 | 6.1000 | 6.1000 | 54,800 |
| 26 Jan 2024 | 6.6200 | 7.6800 | 6.2500 | 6.4200 | 6.4200 | 149,400 |
| 25 Jan 2024 | 5.3400 | 7.1700 | 5.2600 | 6.4000 | 6.4000 | 242,000 |
| 24 Jan 2024 | 7.0000 | 7.2000 | 5.0000 | 5.0000 | 5.0000 | 219,500 |
| 23 Jan 2024 | 4.5300 | 8.0000 | 4.2800 | 7.6000 | 7.6000 | 192,100 |
| 22 Jan 2024 | 5.3100 | 5.4500 | 4.5000 | 4.5000 | 4.5000 | 34,300 |
| 19 Jan 2024 | 4.5300 | 5.4500 | 4.5300 | 5.2900 | 5.2900 | 45,700 |
| 18 Jan 2024 | 4.4100 | 4.6500 | 4.4000 | 4.4000 | 4.4000 | 18,900 |
| 17 Jan 2024 | 4.3000 | 4.6700 | 4.2000 | 4.4000 | 4.4000 | 11,300 |
| 16 Jan 2024 | 4.3500 | 4.3500 | 4.3200 | 4.3200 | 4.3200 | 200 |
| 15 Jan 2024 | 4.3000 | 4.4200 | 4.2700 | 4.4000 | 4.4000 | 5,900 |
| 12 Jan 2024 | 4.3000 | 4.4900 | 4.2500 | 4.3000 | 4.3000 | 6,300 |
| 11 Jan 2024 | 4.3400 | 4.3400 | 4.2600 | 4.2600 | 4.2600 | 2,300 |
| 10 Jan 2024 | 4.3800 | 4.3800 | 4.3200 | 4.3200 | 4.3200 | 1,500 |
| 09 Jan 2024 | 4.3300 | 4.4300 | 4.3300 | 4.3300 | 4.3300 | 2,500 |
| 08 Jan 2024 | 4.4500 | 4.4700 | 4.3700 | 4.3700 | 4.3700 | 1,100 |
| 05 Jan 2024 | 4.4900 | 4.5000 | 4.4400 | 4.4500 | 4.4500 | 3,800 |
| 04 Jan 2024 | 4.4500 | 4.4900 | 4.3100 | 4.3900 | 4.3900 | 5,300 |
| 03 Jan 2024 | 4.2700 | 4.3400 | 4.1700 | 4.3400 | 4.3400 | 5,400 |
| 02 Jan 2024 | 4.3500 | 4.3500 | 4.2700 | 4.2700 | 4.2700 | 1,300 |
| 28 Dec 2023 | 4.3000 | 4.3700 | 4.2100 | 4.2300 | 4.2300 | 2,500 |
| 27 Dec 2023 | 4.2500 | 4.3100 | 4.2500 | 4.2500 | 4.2500 | 3,100 |
| 26 Dec 2023 | 4.3200 | 4.3600 | 4.2000 | 4.2500 | 4.2500 | 2,100 |
| 22 Dec 2023 | 4.3500 | 4.3500 | 4.2300 | 4.2300 | 4.2300 | 2,400 |
| 21 Dec 2023 | 4.3800 | 4.4100 | 4.2300 | 4.2300 | 4.2300 | 10,600 |
| 20 Dec 2023 | 4.3400 | 4.5300 | 4.3200 | 4.3600 | 4.3600 | 5,400 |
| 19 Dec 2023 | 4.3000 | 4.6000 | 4.3000 | 4.3900 | 4.3900 | 19,100 |
| 18 Dec 2023 | 4.2900 | 4.2900 | 4.1700 | 4.2900 | 4.2900 | 5,300 |
| 15 Dec 2023 | 4.2300 | 4.3600 | 4.2200 | 4.2200 | 4.2200 | 6,800 |
| 14 Dec 2023 | 4.1300 | 4.2900 | 4.1300 | 4.1800 | 4.1800 | 10,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.